Traton SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	31.960	32.740	31.860	32.560	28.603	190,835
2024-03-11	31.280	31.740	30.820	31.740	27.883	144,782
2024-03-08	31.200	31.780	30.900	31.440	27.620	154,187
2024-03-07	30.600	31.080	29.860	30.980	27.215	256,099
2024-03-06	28.820	30.880	28.580	30.320	26.636	447,066
2024-03-05	26.160	28.700	25.760	28.500	25.037	536,633
2024-03-04	26.080	26.440	25.960	26.440	23.227	241,613
2024-03-01	25.000	26.000	24.980	26.000	22.841	252,140
2024-02-29	24.700	24.720	24.300	24.480	21.505	64,691
2024-02-28	24.560	24.640	24.240	24.600	21.611	56,650
2024-02-27	24.000	24.540	23.900	24.500	21.523	68,153
2024-02-26	23.700	24.080	23.300	24.080	21.154	69,768
2024-02-23	23.720	23.900	23.640	23.700	20.820	35,543
2024-02-22	23.680	23.800	23.480	23.640	20.767	28,599
2024-02-21	23.320	23.500	23.120	23.500	20.644	47,488
2024-02-20	23.460	23.560	23.140	23.340	20.504	45,270
2024-02-19	23.800	23.800	23.300	23.560	20.697	56,731
2024-02-16	23.260	23.820	23.240	23.740	20.855	86,214
2024-02-15	23.040	23.220	22.940	23.140	20.328	38,880
2024-02-14	22.720	23.120	22.720	22.940	20.152	35,018
2024-02-13	22.680	23.000	22.540	22.840	20.065	53,318
2024-02-12	22.700	22.760	22.300	22.680	19.924	54,254
2024-02-09	23.200	23.200	22.700	22.740	19.977	33,570
2024-02-08	23.080	23.280	23.020	23.020	20.223	29,977
2024-02-07	22.700	23.140	22.700	22.900	20.117	42,715
2024-02-06	22.800	22.800	22.360	22.620	19.871	36,847
2024-02-05	23.080	23.180	22.620	22.700	19.942	59,128
2024-02-02	22.980	23.200	22.860	23.080	20.275	47,590
2024-02-01	22.660	22.960	22.660	22.800	20.029	24,448
2024-01-31	22.660	22.860	22.600	22.720	19.959	38,135
2024-01-30	22.560	22.740	22.360	22.680	19.924	35,840
2024-01-29	22.700	22.800	22.520	22.580	19.836	42,749
2024-01-26	22.740	22.760	22.260	22.700	19.942	65,147
2024-01-25	22.680	22.920	22.560	22.740	19.977	53,107
2024-01-24	22.840	22.880	22.580	22.660	19.906	41,577
2024-01-23	22.420	22.780	22.180	22.680	19.924	68,861
2024-01-22	22.260	22.440	22.220	22.260	19.555	60,931
2024-01-19	22.380	22.620	22.120	22.160	19.467	50,144
2024-01-18	22.360	22.540	22.060	22.320	19.608	60,045
2024-01-17	21.780	22.360	21.640	22.360	19.643	126,356
2024-01-16	22.100	22.260	21.700	22.120	19.432	74,643
2024-01-15	21.780	22.500	21.500	22.180	19.485	203,105
2024-01-12	21.660	21.860	21.580	21.800	19.151	39,812
2024-01-11	21.480	21.700	21.380	21.480	18.870	94,039
2024-01-10	21.540	21.820	21.500	21.500	18.887	60,639
2024-01-09	21.500	21.740	21.400	21.540	18.923	81,693
2024-01-08	20.520	21.500	20.520	21.480	18.870	81,426
2024-01-05	20.540	20.640	20.340	20.540	18.044	39,839
2024-01-04	20.600	20.700	20.440	20.520	18.027	58,179
2024-01-03	21.080	21.180	20.360	20.460	17.974	64,808
2024-01-02	21.300	21.480	21.040	21.160	18.589	52,279
2023-12-29	21.440	21.720	21.320	21.320	18.729	12,671
2023-12-28	21.880	21.940	21.600	21.640	19.010	39,734
2023-12-27	21.780	21.920	21.760	21.860	19.204	39,108
2023-12-22	21.560	21.840	21.520	21.680	19.046	62,459
2023-12-21	21.500	21.660	21.460	21.520	18.905	40,809
2023-12-20	21.380	21.700	21.380	21.640	19.010	91,080
2023-12-19	21.280	21.440	21.240	21.300	18.712	78,353
2023-12-18	21.000	21.440	21.000	21.260	18.677	78,339
2023-12-15	21.000	21.420	20.860	21.040	18.483	82,508

← NewerPage 12 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.9300 EUR
2025-05-15	1.7000 EUR
2024-06-14	1.5000 EUR
2023-06-02	0.7000 EUR
2022-06-10	0.5000 EUR
2021-07-01	0.2500 EUR
2020-09-24	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.